ファーストリテイリングの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2016/02/25 | 31,190 | 31,420 | 30,760 | 31,230 | -90 | -0.3% | 619,000 |
2016/02/24 | 31,700 | 31,800 | 31,170 | 31,320 | -640 | -2% | 580,000 |
2016/02/23 | 32,000 | 32,560 | 31,630 | 31,960 | +200 | +0.6% | 577,700 |
2016/02/22 | 31,130 | 32,240 | 31,130 | 31,760 | +260 | +0.8% | 693,500 |
2016/02/19 | 31,610 | 31,780 | 31,040 | 31,500 | -460 | -1.4% | 751,100 |
2016/02/18 | 32,500 | 32,520 | 31,340 | 31,960 | +720 | +2.3% | 1,016,000 |
2016/02/17 | 32,690 | 32,820 | 30,720 | 31,240 | -1,570 | -4.8% | 1,105,600 |
2016/02/16 | 32,710 | 33,530 | 32,210 | 32,810 | -410 | -1.2% | 980,300 |
2016/02/15 | 33,130 | 33,490 | 32,520 | 33,220 | +830 | +2.6% | 1,016,700 |
2016/02/12 | 31,870 | 32,770 | 31,060 | 32,390 | -130 | -0.4% | 2,255,200 |
2016/02/10 | 33,100 | 33,300 | 31,820 | 32,520 | -350 | -1.1% | 1,002,100 |
2016/02/09 | 33,590 | 34,050 | 32,710 | 32,870 | -2,200 | -6.3% | 1,000,500 |
2016/02/08 | 34,030 | 35,330 | 33,710 | 35,070 | +480 | +1.4% | 835,400 |
2016/02/05 | 34,750 | 35,070 | 34,080 | 34,590 | -810 | -2.3% | 957,900 |
2016/02/04 | 36,500 | 36,660 | 35,270 | 35,400 | -1,220 | -3.3% | 1,106,300 |
2016/02/03 | 37,470 | 37,880 | 36,250 | 36,620 | -620 | -1.7% | 1,060,500 |
2016/02/02 | 37,370 | 37,570 | 37,030 | 37,240 | -430 | -1.1% | 600,100 |
2016/02/01 | 38,610 | 38,710 | 37,320 | 37,670 | -760 | -2% | 884,000 |
2016/01/29 | 37,320 | 39,890 | 36,660 | 38,430 | +1,310 | +3.5% | 1,626,100 |
2016/01/28 | 37,090 | 37,730 | 36,930 | 37,120 | -490 | -1.3% | 767,900 |
2016/01/27 | 37,290 | 38,270 | 37,170 | 37,610 | +620 | +1.7% | 771,700 |
2016/01/26 | 37,000 | 37,120 | 36,750 | 36,990 | -880 | -2.3% | 814,700 |
2016/01/25 | 37,650 | 38,190 | 36,790 | 37,870 | +450 | +1.2% | 974,800 |
2016/01/22 | 35,700 | 37,710 | 35,620 | 37,420 | +2,810 | +8.1% | 1,418,900 |
2016/01/21 | 35,810 | 36,060 | 34,540 | 34,610 | -1,040 | -2.9% | 1,321,500 |
2016/01/20 | 37,470 | 37,480 | 35,380 | 35,650 | -1,570 | -4.2% | 1,254,300 |
2016/01/19 | 36,610 | 37,320 | 36,410 | 37,220 | +490 | +1.3% | 739,800 |
2016/01/18 | 36,370 | 36,980 | 35,730 | 36,730 | -270 | -0.7% | 795,800 |
2016/01/15 | 38,120 | 38,490 | 36,810 | 37,000 | -640 | -1.7% | 786,100 |
2016/01/14 | 37,290 | 37,800 | 36,850 | 37,640 | -1,050 | -2.7% | 863,300 |
2016/01/13 | 37,840 | 38,720 | 37,740 | 38,690 | +1,060 | +2.8% | 805,500 |
2016/01/12 | 37,210 | 38,050 | 37,130 | 37,630 | -510 | -1.3% | 1,074,300 |
2016/01/08 | 36,700 | 38,580 | 36,180 | 38,140 | -910 | -2.3% | 2,502,700 |
2016/01/07 | 40,000 | 40,500 | 39,010 | 39,050 | -1,120 | -2.8% | 795,900 |
2016/01/06 | 40,320 | 41,070 | 39,850 | 40,170 | -260 | -0.6% | 808,800 |
2016/01/05 | 40,360 | 41,230 | 40,110 | 40,430 | -220 | -0.5% | 817,500 |
2016/01/04 | 42,000 | 42,200 | 40,450 | 40,650 | -1,990 | -4.7% | 857,100 |
2015/12/30 | 42,300 | 42,700 | 41,950 | 42,640 | +480 | +1.1% | 388,000 |
2015/12/29 | 42,240 | 42,780 | 41,860 | 42,160 | -430 | -1% | 500,600 |
2015/12/28 | 43,240 | 43,350 | 42,300 | 42,590 | -550 | -1.3% | 331,200 |
2015/12/25 | 43,000 | 43,540 | 42,850 | 43,140 | +90 | +0.2% | 348,500 |
2015/12/24 | 43,920 | 43,920 | 43,030 | 43,050 | -180 | -0.4% | 459,000 |
2015/12/22 | 43,940 | 44,000 | 43,120 | 43,230 | -520 | -1.2% | 396,800 |
2015/12/21 | 43,650 | 44,240 | 42,860 | 43,750 | -320 | -0.7% | 683,300 |
2015/12/18 | 45,300 | 47,120 | 44,030 | 44,070 | -1,110 | -2.5% | 1,312,600 |
2015/12/17 | 45,490 | 45,790 | 44,890 | 45,180 | +660 | +1.5% | 929,900 |
2015/12/16 | 44,660 | 44,960 | 44,010 | 44,520 | +540 | +1.2% | 651,600 |
2015/12/15 | 44,800 | 45,050 | 43,880 | 43,980 | -540 | -1.2% | 499,900 |
2015/12/14 | 44,540 | 44,790 | 44,310 | 44,520 | -1,420 | -3.1% | 624,100 |
2015/12/11 | 45,190 | 46,270 | 45,190 | 45,940 | +500 | +1.1% | 1,498,900 |
2101~
2150
件表示中 / 3548件
類似銘柄と比較する
現在ご覧いただいている「ファーストリテイ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
ファーストリテイ | 4,911,000円 | +11.0% | +29.0% | 0.81% | 41.27倍 | 7.50倍 |
|
世界3位のSPA。「ユニクロ」は中国、東南アジアが成長柱。欧米強化中。「ジーユー」も展開 |
7&I-HD | 221,700円 | -2.0% | -1.0% | 1.80% | 19.63倍 | 1.55倍 |
|
国内流通首位。日米コンビニ核にスーパー、外食、銀行等。23年百貨店売却など選択と集中推進 |
イオン | 395,800円 | +4.7% | +9.5% | 1.01% | 73.66倍 | 3.21倍 |
|
国内流通2強の一角、GMSと食品スーパー中心。M&Aで成長。上場子会社で金融、不動産など |
ニトリHD | 2,158,000円 | +7.2% | +1.2% | 0.70% | 26.51倍 | 2.72倍 |
|
全国トップの家具・インテリア製造小売り。海外に自社工場も。傘下にホームセンターの島忠 |
パンパシHD | 382,600円 | +6.0% | -8.9% | 0.89% | 26.41倍 | 4.26倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社に長崎屋、ユニー。ASEAN出店加速 |
市場注目の銘柄
チャート関連のコラム